Abrdn Emerging Markets Equity Income Fund Inc (AEF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 4.9500 | 4.9600 | 4.9400 | 4.9500 | 4.9500 | 117,900 |
| Apr 24, 2024 | 4.9500 | 5.0000 | 4.9500 | 4.9700 | 4.9700 | 70,800 |
| Apr 23, 2024 | 4.9200 | 4.9500 | 4.9100 | 4.9500 | 4.9500 | 18,300 |
| Apr 22, 2024 | 4.8700 | 4.9100 | 4.8600 | 4.9000 | 4.9000 | 57,200 |
| Apr 19, 2024 | 4.8500 | 4.8800 | 4.8500 | 4.8500 | 4.8500 | 22,300 |
| Apr 18, 2024 | 4.9000 | 4.9200 | 4.8700 | 4.8700 | 4.8700 | 56,500 |
| Apr 17, 2024 | 4.9000 | 4.9000 | 4.8700 | 4.8900 | 4.8900 | 86,300 |
| Apr 16, 2024 | 4.9200 | 4.9300 | 4.8700 | 4.8700 | 4.8700 | 384,100 |
| Apr 15, 2024 | 5.0100 | 5.0100 | 4.9400 | 4.9600 | 4.9600 | 87,900 |
| Apr 12, 2024 | 5.0200 | 5.0200 | 4.9500 | 4.9700 | 4.9700 | 119,900 |
| Apr 11, 2024 | 5.0500 | 5.0700 | 5.0100 | 5.0700 | 5.0700 | 79,800 |
| Apr 10, 2024 | 5.0400 | 5.0500 | 5.0200 | 5.0300 | 5.0300 | 64,300 |
| Apr 09, 2024 | 5.1100 | 5.1200 | 5.0500 | 5.0900 | 5.0900 | 559,100 |
| Apr 08, 2024 | 5.0600 | 5.1200 | 5.0600 | 5.0900 | 5.0900 | 45,800 |
| Apr 05, 2024 | 5.0600 | 5.0700 | 4.9900 | 5.0500 | 5.0500 | 211,300 |
| Apr 04, 2024 | 5.1000 | 5.1400 | 5.0300 | 5.0300 | 5.0300 | 396,000 |
| Apr 03, 2024 | 5.0900 | 5.0900 | 5.0600 | 5.0700 | 5.0700 | 51,100 |
| Apr 02, 2024 | 5.0800 | 5.1200 | 5.0800 | 5.0900 | 5.0900 | 74,700 |
| Apr 01, 2024 | 5.0800 | 5.1000 | 5.0700 | 5.0700 | 5.0700 | 115,800 |
| Mar 28, 2024 | 5.0600 | 5.1100 | 5.0500 | 5.0500 | 5.0500 | 120,900 |
| Mar 27, 2024 | 5.0100 | 5.0400 | 5.0100 | 5.0400 | 5.0400 | 103,700 |
| Mar 26, 2024 | 5.0500 | 5.0500 | 5.0200 | 5.0300 | 5.0300 | 81,100 |
| Mar 25, 2024 | 5.0500 | 5.0500 | 5.0200 | 5.0200 | 5.0200 | 254,100 |
| Mar 22, 2024 | 5.0100 | 5.0700 | 5.0100 | 5.0500 | 5.0500 | 61,800 |
| Mar 21, 2024 | 5.0100 | 5.0400 | 5.0100 | 5.0200 | 5.0200 | 80,200 |
| Mar 20, 2024 | 4.9700 | 5.0300 | 4.9500 | 5.0000 | 5.0000 | 89,100 |
| Mar 20, 2024 | 0.09 Dividend | |||||
| Mar 19, 2024 | 5.0700 | 5.0700 | 5.0200 | 5.0400 | 4.9500 | 44,600 |
| Mar 18, 2024 | 5.1200 | 5.1200 | 5.0700 | 5.0900 | 4.9991 | 191,800 |
| Mar 15, 2024 | 5.1200 | 5.1300 | 5.1000 | 5.1100 | 5.0188 | 46,200 |
| Mar 14, 2024 | 5.1700 | 5.2000 | 5.1200 | 5.1500 | 5.0580 | 87,100 |
| Mar 13, 2024 | 5.2200 | 5.2200 | 5.1900 | 5.1900 | 5.0973 | 127,300 |
| Mar 12, 2024 | 5.2000 | 5.2400 | 5.2000 | 5.2300 | 5.1366 | 46,500 |
| Mar 11, 2024 | 5.1600 | 5.2000 | 5.1600 | 5.1800 | 5.0875 | 26,900 |
| Mar 08, 2024 | 5.1500 | 5.2000 | 5.1500 | 5.1800 | 5.0875 | 119,500 |
| Mar 07, 2024 | 5.1100 | 5.1700 | 5.1100 | 5.1400 | 5.0482 | 41,900 |
| Mar 06, 2024 | 5.1000 | 5.1300 | 5.1000 | 5.1200 | 5.0286 | 60,500 |
| Mar 05, 2024 | 5.0300 | 5.0600 | 4.9800 | 5.0400 | 4.9500 | 100,600 |
| Mar 04, 2024 | 5.0900 | 5.0900 | 5.0600 | 5.0600 | 4.9696 | 17,000 |
| Mar 01, 2024 | 5.0700 | 5.1000 | 5.0700 | 5.1000 | 5.0089 | 50,300 |
| Feb 29, 2024 | 5.0300 | 5.0400 | 5.0100 | 5.0400 | 4.9500 | 75,200 |
| Feb 28, 2024 | 5.0300 | 5.0300 | 5.0100 | 5.0100 | 4.9205 | 68,200 |
| Feb 27, 2024 | 5.0700 | 5.0900 | 5.0400 | 5.0700 | 4.9795 | 47,700 |
| Feb 26, 2024 | 5.0400 | 5.0700 | 5.0400 | 5.0600 | 4.9696 | 58,300 |
| Feb 23, 2024 | 5.1100 | 5.1100 | 5.0800 | 5.0800 | 4.9893 | 59,800 |
| Feb 22, 2024 | 5.0900 | 5.1300 | 5.0900 | 5.1300 | 5.0384 | 65,800 |
| Feb 21, 2024 | 5.0300 | 5.0700 | 5.0300 | 5.0600 | 4.9696 | 63,600 |
| Feb 20, 2024 | 5.0700 | 5.0800 | 5.0000 | 5.0600 | 4.9696 | 180,800 |
| Feb 16, 2024 | 5.0500 | 5.0900 | 5.0500 | 5.0600 | 4.9696 | 158,100 |
| Feb 15, 2024 | 5.0200 | 5.0700 | 5.0200 | 5.0500 | 4.9598 | 109,700 |
| Feb 14, 2024 | 4.9800 | 5.0400 | 4.9800 | 5.0400 | 4.9500 | 22,500 |
| Feb 13, 2024 | 4.9900 | 4.9900 | 4.9200 | 4.9500 | 4.8616 | 53,300 |
| Feb 12, 2024 | 5.0000 | 5.1200 | 5.0000 | 5.0500 | 4.9598 | 46,000 |
| Feb 09, 2024 | 4.9500 | 5.0000 | 4.9400 | 4.9800 | 4.8911 | 27,200 |
| Feb 08, 2024 | 5.0000 | 5.0000 | 4.9500 | 4.9700 | 4.8812 | 43,800 |
| Feb 07, 2024 | 4.9800 | 5.0100 | 4.9600 | 5.0000 | 4.9107 | 95,600 |
| Feb 06, 2024 | 4.9000 | 4.9800 | 4.9000 | 4.9600 | 4.8714 | 91,000 |
| Feb 05, 2024 | 4.8100 | 4.8400 | 4.8100 | 4.8300 | 4.7438 | 119,300 |
| Feb 02, 2024 | 4.8500 | 4.8500 | 4.8200 | 4.8400 | 4.7536 | 205,500 |
| Feb 01, 2024 | 4.8200 | 4.8500 | 4.8200 | 4.8400 | 4.7536 | 110,200 |
| Jan 31, 2024 | 4.8300 | 4.8500 | 4.8000 | 4.8100 | 4.7241 | 82,200 |
| Jan 30, 2024 | 4.8200 | 4.8600 | 4.8200 | 4.8500 | 4.7634 | 86,300 |
| Jan 29, 2024 | 4.8800 | 4.8900 | 4.8500 | 4.8800 | 4.7929 | 54,000 |
| Jan 26, 2024 | 4.8200 | 4.9000 | 4.8200 | 4.8600 | 4.7732 | 91,500 |
| Jan 25, 2024 | 4.8500 | 4.8700 | 4.8400 | 4.8500 | 4.7634 | 150,500 |
| Jan 24, 2024 | 4.8400 | 4.8700 | 4.8100 | 4.8400 | 4.7536 | 133,800 |
| Jan 23, 2024 | 4.7600 | 4.8100 | 4.7600 | 4.7900 | 4.7045 | 102,300 |
| Jan 22, 2024 | 4.7500 | 4.7700 | 4.7500 | 4.7500 | 4.6652 | 97,500 |
| Jan 19, 2024 | 4.7700 | 4.8000 | 4.7500 | 4.8000 | 4.7143 | 114,000 |
| Jan 18, 2024 | 4.7800 | 4.7900 | 4.7200 | 4.7500 | 4.6652 | 248,800 |
| Jan 17, 2024 | 4.7400 | 4.7600 | 4.7200 | 4.7300 | 4.6455 | 54,800 |
| Jan 16, 2024 | 4.9000 | 4.9200 | 4.8200 | 4.8200 | 4.7339 | 98,500 |
| Jan 12, 2024 | 4.9800 | 5.0000 | 4.9300 | 4.9300 | 4.8420 | 81,600 |
| Jan 11, 2024 | 4.9400 | 4.9800 | 4.9400 | 4.9500 | 4.8616 | 117,000 |
| Jan 10, 2024 | 4.9000 | 4.9600 | 4.9000 | 4.9600 | 4.8714 | 127,900 |
| Jan 09, 2024 | 4.9000 | 4.9200 | 4.8900 | 4.9200 | 4.8321 | 71,600 |
| Jan 08, 2024 | 4.9500 | 4.9700 | 4.9300 | 4.9700 | 4.8812 | 59,600 |
| Jan 05, 2024 | 4.9400 | 4.9700 | 4.9400 | 4.9600 | 4.8714 | 211,900 |
| Jan 04, 2024 | 4.9200 | 4.9600 | 4.9200 | 4.9400 | 4.8518 | 131,500 |
| Jan 03, 2024 | 4.9700 | 4.9900 | 4.9300 | 4.9500 | 4.8616 | 185,000 |
| Jan 02, 2024 | 5.0300 | 5.0500 | 5.0300 | 5.0500 | 4.9598 | 47,000 |
| Dec 29, 2023 | 5.0800 | 5.1300 | 5.0500 | 5.1100 | 5.0188 | 93,200 |
| Dec 28, 2023 | 5.0500 | 5.1400 | 5.0500 | 5.0800 | 4.9893 | 123,700 |
| Dec 28, 2023 | 0.09 Dividend | |||||
| Dec 27, 2023 | 5.0900 | 5.1400 | 5.0900 | 5.1200 | 4.9402 | 103,700 |
| Dec 26, 2023 | 5.0600 | 5.1000 | 5.0600 | 5.0900 | 4.9112 | 52,300 |
| Dec 22, 2023 | 5.0700 | 5.0700 | 5.0300 | 5.0300 | 4.8533 | 49,000 |
| Dec 21, 2023 | 5.0100 | 5.1100 | 5.0100 | 5.1100 | 4.9305 | 188,800 |
| Dec 20, 2023 | 5.0100 | 5.0100 | 4.9600 | 4.9700 | 4.7954 | 189,400 |
| Dec 19, 2023 | 5.0100 | 5.0500 | 5.0100 | 5.0300 | 4.8533 | 198,300 |
| Dec 18, 2023 | 4.9700 | 5.0200 | 4.9700 | 5.0100 | 4.8340 | 292,200 |
| Dec 15, 2023 | 5.0400 | 5.0500 | 4.9500 | 5.0100 | 4.8340 | 386,200 |
| Dec 14, 2023 | 4.9700 | 5.0400 | 4.9700 | 5.0200 | 4.8437 | 47,300 |
| Dec 13, 2023 | 4.8900 | 4.9500 | 4.8500 | 4.9500 | 4.7761 | 120,800 |
| Dec 12, 2023 | 4.8500 | 4.9100 | 4.8400 | 4.9100 | 4.7376 | 174,400 |
| Dec 11, 2023 | 4.8900 | 4.9100 | 4.8700 | 4.8700 | 4.6990 | 45,600 |
| Dec 08, 2023 | 4.8500 | 4.8800 | 4.8500 | 4.8700 | 4.6990 | 74,500 |
| Dec 07, 2023 | 4.8500 | 4.8900 | 4.8400 | 4.8900 | 4.7183 | 96,000 |
| Dec 06, 2023 | 4.8400 | 4.8700 | 4.8400 | 4.8500 | 4.6797 | 51,600 |
| Dec 05, 2023 | 4.8300 | 4.8400 | 4.8200 | 4.8400 | 4.6700 | 35,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.